Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

3.070 -0.120 (-3.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.980 5.135 4.806 4.882 7,087 -0.04(-0.90%)
Aug 30, 2022 5.340 5.340 4.831 4.926 7,964 -0.29(-5.63%)
Aug 29, 2022 5.280 5.280 5.198 5.220 7,637 -0.18(-3.33%)
Aug 26, 2022 5.220 5.418 5.220 5.400 5,970 +0.07(+1.28%)
Aug 25, 2022 5.340 5.351 5.224 5.332 9,971 -0.02(-0.37%)
Aug 24, 2022 5.400 5.400 5.191 5.351 5,289 +0.05(+0.91%)
Aug 23, 2022 5.219 5.580 5.142 5.303 11,112 +0.16(+3.14%)
Aug 22, 2022 5.640 5.640 5.100 5.142 17,272 -0.19(-3.65%)
Aug 19, 2022 5.580 5.616 5.286 5.337 10,819 -0.18(-3.32%)
Aug 18, 2022 5.940 5.940 5.460 5.520 15,216 -0.18(-3.16%)
Aug 17, 2022 5.608 5.759 5.581 5.700 28,476 -0.04(-0.71%)
Aug 16, 2022 5.700 5.760 5.644 5.741 14,643 +0.04(+0.72%)
Aug 15, 2022 5.700 5.760 5.588 5.700 10,077 -0.03(-0.52%)
Aug 12, 2022 5.370 5.730 5.277 5.730 26,949 +0.33(+6.11%)
Aug 11, 2022 5.280 5.552 5.227 5.400 20,174 +0.07(+1.35%)
Aug 10, 2022 5.100 5.334 5.100 5.328 10,712 +0.15(+2.99%)
Aug 09, 2022 5.280 5.280 5.161 5.173 9,757 -0.05(-0.90%)
Aug 08, 2022 5.100 5.282 5.040 5.220 23,716 +0.03(+0.57%)
Aug 05, 2022 5.160 5.220 5.071 5.191 15,115 +0.06(+1.17%)
Aug 04, 2022 5.100 5.219 5.040 5.131 12,619 +0.09(+1.81%)
Aug 03, 2022 4.920 5.100 4.871 5.039 21,240 +0.17(+3.55%)
Aug 02, 2022 4.980 4.980 4.819 4.867 9,432 +0.06(+1.15%)
Aug 01, 2022 4.980 5.038 4.800 4.811 15,726 -0.16(-3.16%)
Jul 29, 2022 5.280 5.280 4.806 4.969 21,014 -0.13(-2.57%)
Jul 28, 2022 5.040 5.132 4.980 5.099 12,060 +0.07(+1.47%)
Jul 27, 2022 4.980 5.142 4.980 5.026 7,558 -0.01(-0.29%)
Jul 26, 2022 5.160 5.280 4.982 5.040 13,834 -0.08(-1.52%)
Jul 25, 2022 5.340 5.340 5.077 5.118 7,781 -0.05(-0.88%)
Jul 22, 2022 5.340 5.340 5.130 5.164 7,084 -0.11(-2.13%)
Jul 21, 2022 5.220 5.310 5.080 5.276 12,280 +0.05(+0.94%)
Jul 20, 2022 5.220 5.340 5.190 5.227 12,227 -0.00(-0.07%)
Jul 19, 2022 5.108 5.273 5.108 5.230 6,624 +0.13(+2.55%)
Jul 18, 2022 5.220 5.400 5.057 5.100 16,269 -0.18(-3.41%)
Jul 15, 2022 5.160 5.400 5.100 5.280 12,618 -0.03(-0.65%)
Jul 14, 2022 5.280 5.459 5.166 5.315 4,695 -0.04(-0.71%)
Jul 13, 2022 5.220 5.454 5.119 5.353 15,517 +0.13(+2.55%)
Jul 12, 2022 5.400 5.400 5.100 5.219 10,036 -0.13(-2.51%)
Jul 11, 2022 5.400 5.508 5.220 5.354 6,595 -0.03(-0.57%)
Jul 08, 2022 5.340 5.400 5.340 5.384 15,253 +0.04(+0.83%)
Jul 07, 2022 5.280 5.459 5.160 5.340 9,160 +0.17(+3.25%)
Jul 06, 2022 5.460 5.441 4.989 5.172 6,586 +0.04(+0.87%)
Jul 05, 2022 4.945 5.220 4.945 5.128 9,102 +0.14(+2.80%)
Jul 01, 2022 5.160 5.208 4.956 4.988 7,308 -0.16(-3.10%)
Jun 30, 2022 5.100 5.268 4.927 5.147 14,508 -0.05(-1.02%)
Jun 29, 2022 5.277 5.277 5.101 5.200 10,406 -0.02(-0.38%)
Jun 28, 2022 5.340 5.459 5.220 5.220 10,968 -0.30(-5.43%)
Jun 27, 2022 5.460 5.520 5.352 5.520 12,877 +0.06(+1.10%)
Jun 24, 2022 5.568 5.568 5.417 5.460 15,763 -0.12(-2.15%)
Jun 23, 2022 5.467 5.580 5.340 5.580 15,137 +0.17(+3.16%)
Jun 22, 2022 5.426 5.475 5.401 5.409 13,817 -0.18(-3.18%)
Jun 21, 2022 5.760 5.760 5.267 5.587 28,367 +0.01(+0.12%)
Jun 17, 2022 5.354 5.760 5.260 5.580 13,837 +0.18(+3.33%)
Jun 16, 2022 5.700 5.700 5.288 5.400 18,313 -0.30(-5.26%)
Jun 15, 2022 5.700 6.000 5.580 5.700 18,797 +0.00(+0.00%)
Jun 14, 2022 5.614 5.820 5.522 5.700 11,553 -0.17(-2.89%)
Jun 13, 2022 5.700 5.880 5.583 5.870 7,453 -0.12(-2.08%)
Jun 10, 2022 6.000 6.240 5.460 5.995 20,585 -0.19(-3.00%)
Jun 09, 2022 5.880 6.300 5.605 6.180 39,437 +0.30(+5.10%)
Jun 08, 2022 5.700 5.880 5.700 5.880 10,893 +0.09(+1.58%)
Jun 07, 2022 5.700 5.843 5.640 5.789 13,147 +0.12(+2.06%)
Jun 06, 2022 5.760 5.789 5.647 5.672 7,337 -0.05(-0.91%)
Jun 03, 2022 5.743 5.940 5.580 5.724 10,825 -0.19(-3.15%)
Jun 02, 2022 6.000 6.000 5.539 5.910 11,275 -0.03(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.